Skip to main content

S&P Oil & Gas Expl Bull 2X ETF Direxion (NY: GUSH )

39.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 562.72 598.85 557.02 570.33 142,884 -36.12(-5.96%)
May 30, 2019 654.93 667.28 602.65 606.45 119,668 -56.08(-8.46%)
May 29, 2019 609.30 662.53 604.55 662.53 139,802 -22.81(-3.33%)
May 28, 2019 689.15 692.00 651.12 685.34 91,220 +7.60(+1.12%)
May 24, 2019 715.76 717.66 652.08 677.74 109,505 +1.90(+0.28%)
May 23, 2019 759.49 760.44 668.24 675.84 154,253 -142.58(-17.42%)
May 22, 2019 901.12 906.82 810.82 818.42 124,048 -111.21(-11.96%)
May 21, 2019 878.30 929.63 877.36 929.63 74,811 +60.84(+7.00%)
May 20, 2019 884.96 897.32 862.15 868.80 78,294 -20.91(-2.35%)
May 17, 2019 932.49 944.84 887.80 889.71 73,416 -69.39(-7.23%)
May 16, 2019 949.60 974.31 941.04 959.10 64,121 +30.42(+3.28%)
May 15, 2019 867.85 934.39 857.39 928.68 75,526 +29.47(+3.28%)
May 14, 2019 860.25 918.23 852.64 899.22 82,067 +61.78(+7.38%)
May 13, 2019 905.87 916.33 823.17 837.43 123,971 -88.40(-9.55%)
May 10, 2019 908.72 934.86 861.36 925.83 90,048 +5.70(+0.62%)
May 09, 2019 903.02 931.54 861.20 920.13 90,668 -4.75(-0.51%)
May 08, 2019 898.27 968.61 892.56 924.88 87,859 +21.86(+2.42%)
May 07, 2019 906.82 913.48 856.44 903.02 107,115 -38.97(-4.14%)
May 06, 2019 868.80 955.30 864.05 941.99 67,933 +20.91(+2.27%)
May 03, 2019 891.61 931.54 873.08 921.08 56,695 +55.13(+6.37%)
May 02, 2019 908.72 935.64 846.94 865.95 139,852 -84.60(-8.90%)
May 01, 2019 1048 1064 948.65 950.55 84,966 -99.80(-9.50%)
Apr 30, 2019 1108 1115 1034 1050 82,223 -31.37(-2.90%)
Apr 29, 2019 1087 1105 1063 1082 51,177 -6.66(-0.61%)
Apr 26, 2019 1107 1123 1048 1088 75,963 -49.42(-4.34%)
Apr 25, 2019 1207 1210 1135 1138 91,692 -59.89(-5.00%)
Apr 24, 2019 1286 1292 1196 1198 73,854 -72.24(-5.69%)
Apr 23, 2019 1283 1314 1227 1270 63,995 -5.70(-0.45%)
Apr 22, 2019 1212 1278 1185 1276 80,829 +125.47(+10.91%)
Apr 18, 2019 1200 1204 1146 1150 61,110 -40.88(-3.43%)
Apr 17, 2019 1221 1237 1180 1191 52,504 -10.45(-0.87%)
Apr 16, 2019 1197 1212 1151 1201 56,617 +20.91(+1.77%)
Apr 15, 2019 1205 1240 1177 1181 46,214 -43.72(-3.57%)
Apr 12, 2019 1240 1272 1198 1224 89,018 +108.36(+9.71%)
Apr 11, 2019 1145 1181 1091 1116 71,926 -45.63(-3.93%)
Apr 10, 2019 1138 1174 1124 1162 74,207 +46.58(+4.18%)
Apr 09, 2019 1168 1172 1105 1115 69,383 -69.39(-5.86%)
Apr 08, 2019 1178 1222 1157 1184 88,520 +22.81(+1.96%)
Apr 05, 2019 1066 1162 1065 1162 118,584 +110.26(+10.49%)
Apr 04, 2019 997.12 1054 980.01 1051 69,888 +57.04(+5.74%)
Apr 03, 2019 1082 1090 977.16 994.27 103,635 -73.19(-6.86%)
Apr 02, 2019 1114 1121 1059 1067 69,607 -34.22(-3.11%)
Apr 01, 2019 1093 1118 1070 1102 69,459 +45.62(+4.32%)
Mar 29, 2019 1109 1129 1051 1056 86,865 -9.50(-0.89%)
Mar 28, 2019 1032 1073 1019 1066 81,341 +19.96(+1.91%)
Mar 27, 2019 1054 1077 1002 1046 86,913 -8.56(-0.81%)
Mar 26, 2019 1048 1090 1029 1054 82,369 +62.74(+6.33%)
Mar 25, 2019 969.56 1009 936.29 991.42 62,069 +0.00(+0.00%)
Mar 22, 2019 1111 1112 962.90 991.42 117,929 -154.94(-13.52%)
Mar 21, 2019 1092 1153 1086 1146 64,588 +45.63(+4.15%)
Mar 20, 2019 1009 1140 999.98 1101 95,679 +85.55(+8.43%)
Mar 19, 2019 1076 1087 998.07 1015 63,499 -30.41(-2.91%)
Mar 18, 2019 987.76 1054 986.82 1046 58,747 +69.20(+7.09%)
Mar 15, 2019 971.65 1001 970.70 976.39 58,035 -22.75(-2.28%)
Mar 14, 2019 989.66 1019 987.79 999.14 67,977 +6.64(+0.67%)
Mar 13, 2019 971.65 1007 953.64 992.50 91,197 +58.77(+6.29%)
Mar 12, 2019 886.34 937.52 883.49 933.73 78,035 +66.36(+7.65%)
Mar 11, 2019 839.88 872.12 816.19 867.38 51,329 +50.24(+6.15%)
Mar 08, 2019 858.84 861.69 799.13 817.13 110,032 -96.69(-10.58%)
Mar 07, 2019 964.07 965.01 901.50 913.83 66,446 -39.81(-4.17%)
Mar 06, 2019 1021 1022 943.21 953.64 109,323 -87.21(-8.38%)
Mar 05, 2019 1078 1080 1011 1041 62,620 -28.44(-2.66%)
Mar 04, 2019 1078 1097 1004 1069 95,304 +21.80(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.